Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Midcap 400 Ishares Core ETF (NY: IJH )

60.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 119.30 119.92 118.46 119.75 1,897,956 +1.55(+1.31%)
Sep 29, 2015 118.22 119.07 117.59 118.20 1,344,273 -0.11(-0.10%)
Sep 28, 2015 120.83 121.05 117.92 118.31 1,090,929 -3.06(-2.52%)
Sep 25, 2015 122.39 122.60 120.85 121.37 937,622 -0.21(-0.17%)
Sep 24, 2015 121.34 121.86 120.33 121.58 901,566 -0.57(-0.47%)
Sep 23, 2015 122.73 123.03 121.80 122.15 780,806 -0.31(-0.25%)
Sep 22, 2015 122.65 123.17 121.80 122.45 637,552 -1.67(-1.34%)
Sep 21, 2015 124.09 125.46 123.83 124.12 645,836 +0.66(+0.53%)
Sep 18, 2015 124.04 124.86 123.29 123.47 939,997 -2.05(-1.63%)
Sep 17, 2015 125.73 127.23 125.19 125.52 871,040 -0.14(-0.11%)
Sep 16, 2015 124.46 125.77 124.32 125.66 940,797 +1.18(+0.95%)
Sep 15, 2015 123.36 124.64 123.10 124.48 652,355 +1.40(+1.14%)
Sep 14, 2015 123.87 123.87 122.89 123.08 555,868 -0.53(-0.43%)
Sep 11, 2015 122.51 123.64 122.11 123.61 706,198 +0.71(+0.58%)
Sep 10, 2015 122.42 124.06 122.42 122.91 1,135,216 +0.24(+0.20%)
Sep 09, 2015 124.95 125.09 122.50 122.66 545,647 -1.35(-1.09%)
Sep 08, 2015 122.79 124.11 122.51 124.02 676,254 +2.93(+2.42%)
Sep 04, 2015 120.91 121.08 121.08 121.08 959,997 -1.47(-1.20%)
Sep 03, 2015 122.22 123.70 122.13 122.55 879,670 +0.59(+0.48%)
Sep 02, 2015 121.72 121.96 120.14 121.96 1,573,899 +1.81(+1.50%)
Sep 01, 2015 122.43 122.43 119.79 120.16 1,519,203 -3.50(-2.83%)
Aug 31, 2015 123.99 124.73 123.48 123.66 952,268 -0.87(-0.70%)
Aug 28, 2015 123.82 124.85 123.59 124.53 1,062,609 +0.50(+0.40%)
Aug 27, 2015 122.22 124.29 121.79 124.03 1,380,167 +2.96(+2.44%)
Aug 26, 2015 120.32 121.36 118.02 121.07 1,828,053 +3.21(+2.73%)
Aug 25, 2015 122.59 122.59 117.84 117.86 2,065,602 -1.69(-1.42%)
Aug 24, 2015 119.59 123.00 96.06 119.55 3,345,167 -4.63(-3.73%)
Aug 21, 2015 125.85 126.50 124.13 124.18 1,727,302 -2.97(-2.34%)
Aug 20, 2015 129.07 129.24 127.12 127.15 1,195,955 -2.93(-2.25%)
Aug 19, 2015 130.85 131.10 129.55 130.08 1,027,911 -1.41(-1.08%)
Aug 18, 2015 132.07 132.10 131.32 131.49 560,240 -0.66(-0.50%)
Aug 17, 2015 130.60 132.21 130.19 132.16 708,824 +1.18(+0.90%)
Aug 14, 2015 130.09 131.11 129.88 130.98 1,109,683 +0.85(+0.65%)
Aug 13, 2015 130.16 130.70 129.66 130.13 726,353 -0.02(-0.01%)
Aug 12, 2015 129.61 130.35 128.15 130.15 1,076,311 -0.31(-0.23%)
Aug 11, 2015 130.69 131.10 129.99 130.45 833,187 -1.30(-0.99%)
Aug 10, 2015 130.57 131.76 130.52 131.75 729,166 +1.96(+1.51%)
Aug 07, 2015 129.71 130.01 129.20 129.79 826,941 -0.20(-0.15%)
Aug 06, 2015 131.37 131.45 129.20 129.99 1,031,419 -1.24(-0.94%)
Aug 05, 2015 131.18 132.11 130.81 131.23 808,720 +0.71(+0.54%)
Aug 04, 2015 130.69 131.36 130.22 130.52 855,781 -0.07(-0.05%)
Aug 03, 2015 131.23 131.23 129.94 130.59 910,203 -0.40(-0.31%)
Jul 31, 2015 131.05 131.68 130.81 130.99 928,094 +0.16(+0.12%)
Jul 30, 2015 130.39 130.93 129.87 130.84 806,277 +0.31(+0.23%)
Jul 29, 2015 129.17 130.73 128.87 130.53 845,135 +1.47(+1.14%)
Jul 28, 2015 128.14 129.14 127.33 129.06 1,108,254 +1.31(+1.03%)
Jul 27, 2015 128.11 128.36 127.51 127.75 860,152 -0.94(-0.73%)
Jul 24, 2015 129.83 130.07 128.46 128.70 1,056,977 -1.17(-0.90%)
Jul 23, 2015 130.98 131.22 129.71 129.87 860,144 -0.85(-0.65%)
Jul 22, 2015 129.99 130.86 129.99 130.71 894,360 +0.31(+0.23%)
Jul 21, 2015 131.23 131.67 130.28 130.41 965,938 -0.94(-0.71%)
Jul 20, 2015 131.39 131.63 131.04 131.34 1,061,729 -0.01(-0.01%)
Jul 17, 2015 132.30 132.31 131.14 131.35 1,068,758 -1.07(-0.81%)
Jul 16, 2015 132.63 132.71 132.09 132.42 4,237,013 +0.49(+0.37%)
Jul 15, 2015 132.74 132.74 131.72 131.93 794,813 -0.75(-0.57%)
Jul 14, 2015 132.09 132.90 131.99 132.68 914,324 +0.53(+0.40%)
Jul 13, 2015 131.74 132.29 131.68 132.15 1,046,321 +1.18(+0.90%)
Jul 10, 2015 131.16 131.19 130.48 130.97 1,013,207 +1.34(+1.04%)
Jul 09, 2015 130.83 130.99 129.53 129.62 1,342,992 +0.09(+0.07%)
Jul 08, 2015 130.36 130.78 128.99 129.53 1,323,299 -1.84(-1.40%)
Jul 07, 2015 130.90 131.44 129.04 131.38 1,351,364 +0.61(+0.47%)
Jul 06, 2015 130.11 131.45 129.94 130.77 1,479,325 -0.40(-0.31%)
Jul 02, 2015 131.73 131.17 131.17 131.17 1,560,525 -0.20(-0.15%)
Jul 01, 2015 132.16 132.16 130.86 131.37 7,264,688 +0.40(+0.31%)
Jun 30, 2015 131.66 131.66 130.54 130.97 2,158,273 +0.29(+0.22%)
Jun 29, 2015 132.29 133.11 130.61 130.68 1,138,081 -2.79(-2.09%)
Jun 26, 2015 133.53 133.69 132.98 133.47 910,918 +0.25(+0.19%)
Jun 25, 2015 134.02 134.07 132.98 133.22 1,238,329 -0.40(-0.30%)
Jun 24, 2015 134.84 134.91 133.54 133.62 666,768 -1.28(-0.95%)
Jun 23, 2015 134.88 135.05 134.62 134.90 666,778 +0.11(+0.08%)
Jun 22, 2015 134.87 134.96 134.42 134.79 663,197 +0.78(+0.58%)
Jun 19, 2015 134.42 134.69 134.01 134.01 1,517,146 -0.44(-0.32%)
Jun 18, 2015 133.76 134.85 133.63 134.45 837,103 +1.13(+0.85%)
Jun 17, 2015 133.71 134.00 132.91 133.32 674,518 -0.11(-0.08%)
Jun 16, 2015 132.37 133.59 132.24 133.43 3,967,890 +0.91(+0.68%)
Jun 15, 2015 132.46 132.51 131.50 132.53 1,445,108 -0.78(-0.59%)
Jun 12, 2015 133.44 133.68 133.00 133.31 964,749 -0.58(-0.44%)
Jun 11, 2015 133.44 133.93 133.27 133.89 883,403 +0.77(+0.58%)
Jun 10, 2015 132.39 133.58 132.17 133.13 3,708,010 +1.45(+1.10%)
Jun 09, 2015 131.99 132.14 131.11 131.68 680,098 -0.29(-0.22%)
Jun 08, 2015 132.66 132.97 131.88 131.97 662,306 -0.84(-0.64%)
Jun 05, 2015 132.26 132.91 131.42 132.81 818,243 +0.36(+0.28%)
Jun 04, 2015 133.09 133.32 132.28 132.45 2,291,301 -1.17(-0.88%)
Jun 03, 2015 133.33 134.15 132.85 133.62 1,369,235 +0.69(+0.52%)
Jun 02, 2015 132.40 133.37 132.16 132.94 905,782 +0.11(+0.09%)
Jun 01, 2015 133.11 133.33 131.98 132.82 3,941,152 +0.22(+0.17%)
May 29, 2015 133.43 133.49 132.23 132.60 1,407,680 -0.88(-0.66%)
May 28, 2015 133.56 133.77 132.96 133.47 606,723 -0.28(-0.21%)
May 27, 2015 132.82 133.86 132.53 133.75 877,488 +1.19(+0.90%)
May 26, 2015 133.68 133.71 132.31 132.56 945,315 -1.48(-1.10%)
May 22, 2015 133.92 134.04 134.04 134.04 630,510 -0.12(-0.09%)
May 21, 2015 133.94 134.42 133.64 134.16 631,871 +0.15(+0.11%)
May 20, 2015 134.14 134.46 133.68 134.01 541,461 +0.01(+0.01%)
May 19, 2015 134.34 134.36 133.72 134.01 563,575 -0.16(-0.12%)
May 18, 2015 132.99 134.31 132.78 134.17 852,497 +1.05(+0.79%)
May 15, 2015 133.22 133.29 132.61 133.12 627,419 -0.07(-0.05%)
May 14, 2015 132.54 133.24 132.10 133.19 594,500 +1.34(+1.02%)
May 13, 2015 132.06 132.35 131.46 131.85 629,145 +0.25(+0.19%)
May 12, 2015 131.33 131.96 130.29 131.59 796,409 -0.30(-0.23%)
May 11, 2015 131.86 132.41 131.48 131.90 835,279 -0.09(-0.07%)
May 08, 2015 131.91 132.48 131.86 131.99 574,199 +1.20(+0.92%)
May 07, 2015 130.38 131.19 129.92 130.78 742,267 +0.44(+0.33%)
May 06, 2015 130.76 130.96 129.62 130.35 858,800 +0.01(+0.01%)
May 05, 2015 131.92 132.26 130.08 130.34 1,131,849 -1.58(-1.19%)
May 04, 2015 131.74 132.47 131.56 131.92 961,511 +0.50(+0.38%)
May 01, 2015 130.72 131.70 130.71 131.42 1,464,973 +0.99(+0.76%)
Apr 30, 2015 131.55 131.67 129.96 130.43 1,140,705 -1.50(-1.13%)
Apr 29, 2015 131.96 132.38 131.44 131.93 1,102,188 -0.77(-0.58%)
Apr 28, 2015 132.13 132.75 131.24 132.69 1,050,625 +0.51(+0.39%)
Apr 27, 2015 133.61 133.74 132.00 132.18 950,139 -1.08(-0.81%)
Apr 24, 2015 134.01 134.01 133.13 133.26 659,866 -0.56(-0.42%)
Apr 23, 2015 133.06 134.10 132.99 133.81 829,805 +0.63(+0.48%)
Apr 22, 2015 132.87 133.20 132.06 133.18 907,666 +0.40(+0.30%)
Apr 21, 2015 132.75 133.40 132.62 132.78 743,294 +0.03(+0.02%)
Apr 20, 2015 132.45 133.00 132.32 132.75 917,354 +1.11(+0.84%)
Apr 17, 2015 132.23 132.41 131.15 131.65 1,251,598 -1.56(-1.17%)
Apr 16, 2015 133.35 133.61 132.79 133.21 4,069,492 -0.38(-0.29%)
Apr 15, 2015 133.44 134.08 133.28 133.59 638,193 +0.63(+0.48%)
Apr 14, 2015 132.92 133.20 132.00 132.95 1,048,290 +0.12(+0.09%)
Apr 13, 2015 133.28 133.61 132.83 132.83 774,665 -0.44(-0.33%)
Apr 10, 2015 133.27 133.54 133.03 133.28 1,547,345 +0.25(+0.19%)
Apr 09, 2015 132.95 133.43 132.19 133.02 906,484 -0.01(-0.01%)
Apr 08, 2015 132.40 133.20 132.12 133.03 1,025,951 +0.71(+0.53%)
Apr 07, 2015 133.35 133.53 132.33 132.33 925,192 -1.20(-0.90%)
Apr 06, 2015 131.75 133.57 131.65 133.53 1,643,877 +1.20(+0.91%)
Apr 02, 2015 131.87 132.33 132.33 132.33 889,422 +0.46(+0.35%)
Apr 01, 2015 132.31 132.33 131.00 131.86 1,956,529 -0.44(-0.34%)
Mar 31, 2015 132.28 132.73 131.90 132.31 1,305,613 -0.44(-0.33%)
Mar 30, 2015 131.70 132.99 131.68 132.74 2,785,241 +1.79(+1.37%)
Mar 27, 2015 130.32 131.02 130.10 130.95 687,148 +0.61(+0.47%)
Mar 26, 2015 130.02 130.82 129.64 130.34 1,460,136 -0.32(-0.25%)
Mar 25, 2015 133.04 133.19 130.62 130.66 1,325,136 -2.15(-1.62%)
Mar 24, 2015 133.38 133.41 132.80 132.81 1,693,875 -0.63(-0.48%)
Mar 23, 2015 133.60 133.87 133.40 133.45 2,248,596 +0.07(+0.05%)
Mar 20, 2015 132.69 133.77 132.49 133.38 810,236 +1.28(+0.97%)
Mar 19, 2015 132.21 132.40 131.73 132.10 638,458 -0.35(-0.27%)
Mar 18, 2015 130.83 133.04 130.57 132.46 1,070,984 +1.31(+1.00%)
Mar 17, 2015 130.49 131.22 130.34 131.15 923,993 +0.28(+0.21%)
Mar 16, 2015 129.91 130.97 129.83 130.87 1,225,054 +1.50(+1.16%)
Mar 13, 2015 129.89 129.95 128.50 129.37 1,620,294 -0.79(-0.61%)
Mar 12, 2015 129.29 130.32 129.26 130.16 780,677 +1.42(+1.11%)
Mar 11, 2015 128.09 128.74 127.60 128.73 1,043,136 +0.94(+0.73%)
Mar 10, 2015 128.30 128.48 127.72 127.80 1,183,016 -1.64(-1.27%)
Mar 09, 2015 129.17 129.63 129.15 129.44 970,156 +0.49(+0.38%)
Mar 06, 2015 129.82 130.25 128.69 128.95 852,870 -1.54(-1.18%)
Mar 05, 2015 130.56 130.69 130.10 130.49 1,335,614 +0.11(+0.09%)
Mar 04, 2015 130.44 130.92 129.78 130.37 1,303,562 -0.55(-0.42%)
Mar 03, 2015 131.22 131.39 130.38 130.92 973,252 -0.66(-0.50%)
Mar 02, 2015 130.65 131.62 130.61 131.58 887,628 +1.02(+0.78%)
Feb 27, 2015 130.95 131.23 130.56 130.56 873,649 -0.59(-0.45%)
Feb 26, 2015 131.34 131.45 130.69 131.16 794,740 -0.24(-0.18%)
Feb 25, 2015 131.40 131.76 131.10 131.40 822,331 -0.16(-0.12%)
Feb 24, 2015 131.32 131.63 130.96 131.55 1,066,888 +0.16(+0.12%)
Feb 23, 2015 131.17 131.40 130.62 131.40 920,741 +0.03(+0.02%)
Feb 20, 2015 130.26 131.44 129.62 131.37 1,430,550 +0.95(+0.73%)
Feb 19, 2015 130.22 130.74 130.03 130.43 775,884 -0.22(-0.17%)
Feb 18, 2015 129.90 130.64 129.76 130.64 5,181,346 +0.42(+0.32%)
Feb 17, 2015 130.13 130.43 129.61 130.23 855,549 +0.08(+0.06%)
Feb 13, 2015 129.47 130.15 130.15 130.15 1,594,558 +0.75(+0.58%)
Feb 12, 2015 128.85 129.55 128.54 129.39 1,231,063 +1.17(+0.91%)
Feb 11, 2015 128.05 128.53 127.54 128.22 939,580 -0.05(-0.04%)
Feb 10, 2015 127.95 128.38 126.88 128.27 804,378 +1.02(+0.80%)
Feb 09, 2015 127.45 128.01 127.02 127.25 1,647,978 -0.62(-0.48%)
Feb 06, 2015 128.49 128.68 127.43 127.87 933,088 -0.47(-0.36%)
Feb 05, 2015 127.53 128.40 127.25 128.33 1,162,749 +1.30(+1.02%)
Feb 04, 2015 127.01 127.69 126.80 127.03 1,630,636 -0.55(-0.43%)
Feb 03, 2015 125.90 127.63 125.77 127.58 1,542,173 +2.26(+1.80%)
Feb 02, 2015 124.70 125.37 122.88 125.32 7,706,713 +1.08(+0.87%)
Jan 30, 2015 125.09 125.64 124.12 124.25 3,726,683 -1.74(-1.38%)
Jan 29, 2015 125.11 126.09 124.19 125.99 1,147,120 +0.93(+0.74%)
Jan 28, 2015 127.31 127.49 124.77 125.06 1,298,613 -1.48(-1.17%)
Jan 27, 2015 125.87 127.13 125.87 126.55 1,027,580 -0.93(-0.73%)
Jan 26, 2015 125.99 127.47 125.41 127.47 896,522 +1.47(+1.17%)
Jan 23, 2015 126.53 126.76 125.93 126.00 1,379,601 -0.58(-0.46%)
Jan 22, 2015 125.11 126.61 123.98 126.58 1,370,681 +2.27(+1.82%)
Jan 21, 2015 123.18 124.53 122.93 124.32 1,127,301 +0.86(+0.70%)
Jan 20, 2015 124.02 124.42 122.51 123.46 932,546 -0.31(-0.25%)
Jan 16, 2015 121.71 123.95 121.68 123.77 1,210,840 +1.63(+1.34%)
Jan 15, 2015 123.93 124.08 121.99 122.14 926,736 -1.38(-1.12%)
Jan 14, 2015 122.36 123.59 122.03 123.52 2,189,682 -0.44(-0.36%)
Jan 13, 2015 124.75 126.14 122.72 123.96 1,112,119 +0.00(+0.00%)
Jan 12, 2015 124.86 125.08 123.41 123.96 1,031,807 -0.76(-0.61%)
Jan 09, 2015 125.97 125.97 124.33 124.72 1,412,828 -1.07(-0.85%)
Jan 08, 2015 124.79 125.85 124.67 125.79 1,061,048 +1.91(+1.54%)
Jan 07, 2015 123.10 123.88 122.69 123.88 928,271 +1.66(+1.36%)
Jan 06, 2015 123.82 123.88 121.54 122.22 2,605,785 -1.37(-1.11%)
Jan 05, 2015 124.65 125.15 123.28 123.60 1,360,283 -1.88(-1.50%)
Jan 02, 2015 126.36 126.51 124.58 125.48 1,285,053 -0.18(-0.14%)
Dec 31, 2014 127.34 125.66 125.66 125.66 1,440,956 -1.32(-1.04%)
Dec 30, 2014 127.28 127.60 126.95 126.98 677,754 -0.53(-0.42%)
Dec 29, 2014 126.92 127.89 126.92 127.51 639,874 +0.59(+0.46%)
Dec 26, 2014 126.82 127.36 126.73 126.92 659,290 +0.35(+0.28%)
Dec 24, 2014 126.62 126.57 126.57 126.57 334,629 +0.28(+0.22%)
Dec 23, 2014 126.27 126.69 126.05 126.29 1,200,851 +0.38(+0.30%)
Dec 22, 2014 125.53 125.91 125.30 125.91 1,233,275 +0.52(+0.41%)
Dec 19, 2014 125.30 125.60 124.53 125.39 1,079,089 +0.40(+0.32%)
Dec 18, 2014 124.50 124.99 123.63 124.99 1,224,564 +2.08(+1.69%)
Dec 17, 2014 120.44 122.95 120.10 122.91 2,221,867 +2.80(+2.33%)
Dec 16, 2014 119.80 121.79 119.41 120.11 8,787,646 -0.21(-0.17%)
Dec 15, 2014 121.81 122.08 119.90 120.32 1,230,659 -0.84(-0.69%)
Dec 12, 2014 121.89 122.50 121.16 121.16 834,893 -1.76(-1.43%)
Dec 11, 2014 122.94 124.07 122.68 122.92 945,658 +0.68(+0.56%)
Dec 10, 2014 124.17 124.31 122.11 122.24 1,077,793 -2.37(-1.90%)
Dec 09, 2014 122.68 124.67 122.51 124.60 1,152,575 +0.66(+0.53%)
Dec 08, 2014 124.63 125.42 123.40 123.95 1,331,156 -0.90(-0.72%)
Dec 05, 2014 124.83 124.99 124.48 124.85 1,705,628 +0.20(+0.16%)
Dec 04, 2014 124.58 124.89 124.11 124.65 2,352,234 -0.22(-0.17%)
Dec 03, 2014 123.77 125.02 123.65 124.86 1,126,124 +1.05(+0.84%)
Dec 02, 2014 123.10 124.08 123.10 123.82 672,010 +0.79(+0.64%)
Dec 01, 2014 124.34 124.43 123.01 123.03 1,038,310 -1.59(-1.28%)
Nov 28, 2014 125.58 125.60 124.47 124.62 548,157 -0.99(-0.79%)
Nov 26, 2014 125.66 125.61 125.61 125.61 833,345 -0.03(-0.02%)
Nov 25, 2014 125.61 126.06 125.10 125.64 1,002,598 +0.09(+0.07%)
Nov 24, 2014 124.94 125.57 124.85 125.55 1,028,256 +0.85(+0.68%)
Nov 21, 2014 125.71 125.74 124.41 124.71 1,183,412 +0.57(+0.46%)
Nov 20, 2014 123.02 124.19 123.02 124.14 1,123,167 +0.59(+0.48%)
Nov 19, 2014 123.83 123.85 122.86 123.55 1,003,924 -0.49(-0.40%)
Nov 18, 2014 123.50 124.47 123.46 124.04 8,709,416 +0.73(+0.60%)
Nov 17, 2014 123.31 123.64 123.07 123.31 987,839 -0.26(-0.21%)
Nov 14, 2014 123.52 124.03 123.33 123.57 991,543 -0.02(-0.01%)
Nov 13, 2014 124.16 124.43 123.20 123.58 631,766 -0.55(-0.45%)
Nov 12, 2014 123.31 124.22 123.26 124.14 623,726 +0.30(+0.24%)
Nov 11, 2014 123.83 124.00 123.53 123.83 723,714 +0.00(+0.00%)
Nov 10, 2014 123.53 124.09 123.46 123.83 692,016 +0.34(+0.28%)
Nov 07, 2014 123.20 123.62 122.86 123.49 842,172 +0.10(+0.08%)
Nov 06, 2014 122.52 123.39 122.41 123.39 1,182,463 +0.92(+0.75%)
Nov 05, 2014 122.88 122.96 121.97 122.46 926,470 +0.37(+0.30%)
Nov 04, 2014 122.16 122.51 121.58 122.09 955,844 -0.50(-0.41%)
Nov 03, 2014 122.60 123.19 122.21 122.59 9,940,846 +0.28(+0.23%)
Oct 31, 2014 122.47 122.47 121.44 122.31 1,485,818 +1.32(+1.09%)
Oct 30, 2014 120.22 121.19 119.75 120.98 800,941 +0.42(+0.34%)
Oct 29, 2014 120.94 121.10 119.65 120.57 1,199,478 -0.21(-0.17%)
Oct 28, 2014 119.28 120.78 118.98 120.78 937,322 +2.00(+1.68%)
Oct 27, 2014 118.32 118.78 118.76 118.78 763,461 +0.02(+0.02%)
Oct 24, 2014 118.44 118.83 117.88 118.76 669,746 +0.41(+0.34%)
Oct 23, 2014 117.85 119.07 117.58 118.36 1,057,474 +1.67(+1.44%)
Oct 22, 2014 118.16 118.43 116.61 116.68 1,407,731 -1.18(-1.00%)
Oct 21, 2014 116.00 117.91 115.74 117.87 1,132,741 +2.69(+2.34%)
Oct 20, 2014 113.69 115.20 113.64 115.17 1,011,152 +1.24(+1.08%)
Oct 17, 2014 114.55 114.71 113.39 113.94 1,243,503 +0.85(+0.75%)
Oct 16, 2014 109.73 113.36 109.61 113.09 11,314,069 +1.03(+0.92%)
Oct 15, 2014 112.07 112.76 109.37 112.06 3,403,422 -0.01(-0.01%)
Oct 14, 2014 111.83 113.33 111.49 112.07 2,647,759 +1.05(+0.94%)
Oct 13, 2014 112.55 113.09 110.97 111.02 2,319,652 -1.47(-1.31%)
Oct 10, 2014 114.26 114.81 112.43 112.49 2,425,309 -1.94(-1.69%)
Oct 09, 2014 116.83 116.87 114.41 114.43 1,227,922 -2.78(-2.37%)
Oct 08, 2014 115.60 117.24 114.61 117.21 1,310,767 +1.66(+1.43%)
Oct 07, 2014 116.75 117.04 115.52 115.55 1,033,757 -1.75(-1.49%)
Oct 06, 2014 118.11 118.19 116.98 117.30 918,390 -0.26(-0.22%)
Oct 03, 2014 117.60 117.97 116.98 117.56 1,912,877 +0.75(+0.64%)
Oct 02, 2014 116.34 117.18 115.14 116.80 1,597,569 +0.27(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.